テイ・エス テックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/30 | 1,886.5 | 1,898.5 | 1,878 | 1,898.5 | +24 | +1.3% | 353,700 |
| 2026/01/29 | 1,870 | 1,882.5 | 1,853.5 | 1,874.5 | +3.5 | +0.2% | 264,300 |
| 2026/01/28 | 1,896 | 1,896.5 | 1,871 | 1,871 | -28.5 | -1.5% | 228,000 |
| 2026/01/27 | 1,898 | 1,907.5 | 1,882.5 | 1,899.5 | -4 | -0.2% | 265,400 |
| 2026/01/26 | 1,914 | 1,918 | 1,901.5 | 1,903.5 | -44 | -2.3% | 328,300 |
| 2026/01/23 | 1,947 | 1,955 | 1,929 | 1,947.5 | +1 | +0.1% | 237,700 |
| 2026/01/22 | 1,942 | 1,956 | 1,933 | 1,946.5 | +26 | +1.4% | 288,300 |
| 2026/01/21 | 1,900 | 1,920.5 | 1,889 | 1,920.5 | -7 | -0.4% | 394,500 |
| 2026/01/20 | 1,938.5 | 1,941 | 1,924 | 1,927.5 | -11 | -0.6% | 293,700 |
| 2026/01/19 | 1,948 | 1,949.5 | 1,919 | 1,938.5 | -12 | -0.6% | 241,000 |
| 2026/01/16 | 1,934 | 1,957.5 | 1,932.5 | 1,950.5 | +16.5 | +0.9% | 257,800 |
| 2026/01/15 | 1,935 | 1,944 | 1,931 | 1,934 | -0.5 | ±0% | 301,300 |
| 2026/01/14 | 1,938 | 1,950.5 | 1,928.5 | 1,934.5 | +10 | +0.5% | 393,800 |
| 2026/01/13 | 1,933 | 1,942.5 | 1,917 | 1,924.5 | +14.5 | +0.8% | 334,400 |
| 2026/01/09 | 1,899 | 1,914 | 1,891.5 | 1,910 | +34 | +1.8% | 289,100 |
| 2026/01/08 | 1,897.5 | 1,897.5 | 1,876 | 1,876 | -21.5 | -1.1% | 243,500 |
| 2026/01/07 | 1,867 | 1,900.5 | 1,861 | 1,897.5 | +30.5 | +1.6% | 246,000 |
| 2026/01/06 | 1,865 | 1,882.5 | 1,860.5 | 1,867 | +13 | +0.7% | 244,400 |
| 2026/01/05 | 1,850 | 1,867 | 1,848.5 | 1,854 | +13 | +0.7% | 257,800 |
| 2025/12/30 | 1,847.5 | 1,850 | 1,837 | 1,841 | -6.5 | -0.4% | 222,300 |
| 2025/12/29 | 1,843.5 | 1,848.5 | 1,836 | 1,847.5 | +14 | +0.8% | 258,500 |
| 2025/12/26 | 1,837 | 1,844 | 1,831 | 1,833.5 | +0.5 | ±0% | 149,100 |
| 2025/12/25 | 1,833 | 1,837 | 1,829 | 1,833 | +7.5 | +0.4% | 112,600 |
| 2025/12/24 | 1,830 | 1,840 | 1,823 | 1,825.5 | +5 | +0.3% | 166,600 |
| 2025/12/23 | 1,828 | 1,836.5 | 1,813 | 1,820.5 | -14.5 | -0.8% | 223,400 |
| 2025/12/22 | 1,829.5 | 1,841.5 | 1,820 | 1,835 | +24.5 | +1.4% | 246,500 |
| 2025/12/19 | 1,800.5 | 1,818 | 1,800.5 | 1,810.5 | +4.5 | +0.2% | 351,000 |
| 2025/12/18 | 1,790 | 1,809 | 1,782 | 1,806 | +23 | +1.3% | 235,000 |
| 2025/12/17 | 1,791 | 1,794 | 1,777 | 1,783 | -2 | -0.1% | 229,000 |
| 2025/12/16 | 1,800 | 1,801.5 | 1,785 | 1,785 | -15 | -0.8% | 221,800 |
| 2025/12/15 | 1,800 | 1,808 | 1,794.5 | 1,800 | +5.5 | +0.3% | 201,700 |
| 2025/12/12 | 1,772 | 1,794.5 | 1,770 | 1,794.5 | +33.5 | +1.9% | 212,900 |
| 2025/12/11 | 1,795 | 1,796 | 1,761 | 1,761 | -21 | -1.2% | 208,700 |
| 2025/12/10 | 1,782 | 1,795 | 1,776 | 1,782 | +12.5 | +0.7% | 220,900 |
| 2025/12/09 | 1,783 | 1,783 | 1,762.5 | 1,769.5 | -3 | -0.2% | 247,100 |
| 2025/12/08 | 1,767 | 1,778 | 1,764.5 | 1,772.5 | +17.5 | +1% | 325,500 |
| 2025/12/05 | 1,765 | 1,770 | 1,751 | 1,755 | -22 | -1.2% | 343,200 |
| 2025/12/04 | 1,768 | 1,777 | 1,765 | 1,777 | +9 | +0.5% | 375,500 |
| 2025/12/03 | 1,772 | 1,782 | 1,768 | 1,768 | -8 | -0.5% | 288,700 |
| 2025/12/02 | 1,781 | 1,784.5 | 1,769.5 | 1,776 | -12 | -0.7% | 378,100 |
| 2025/12/01 | 1,809 | 1,819 | 1,788 | 1,788 | -15.5 | -0.9% | 384,100 |
| 2025/11/28 | 1,781.5 | 1,814.5 | 1,781.5 | 1,803.5 | +26 | +1.5% | 337,300 |
| 2025/11/27 | 1,781 | 1,790 | 1,777.5 | 1,777.5 | -2.5 | -0.1% | 342,400 |
| 2025/11/26 | 1,775 | 1,787 | 1,766.5 | 1,780 | +16 | +0.9% | 365,500 |
| 2025/11/25 | 1,762 | 1,777.5 | 1,756 | 1,764 | +6 | +0.3% | 401,600 |
| 2025/11/21 | 1,726 | 1,761.5 | 1,726 | 1,758 | +32 | +1.9% | 427,700 |
| 2025/11/20 | 1,748 | 1,754 | 1,724 | 1,726 | -0.5 | ±0% | 407,000 |
| 2025/11/19 | 1,734.5 | 1,745 | 1,725 | 1,726.5 | -4.5 | -0.3% | 405,500 |
| 2025/11/18 | 1,726.5 | 1,754.5 | 1,723.5 | 1,731 | +1 | +0.1% | 550,100 |
| 2025/11/17 | 1,800 | 1,808.5 | 1,717 | 1,730 | -145 | -7.7% | 885,400 |
1～
50
件表示中 / 3874件
類似銘柄と比較する
現在ご覧いただいている「ＴＳテック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＴＳテック | 189,850円 | -8.8% | -22.7% | 4.74% | 31.84倍 | 0.73倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| エクセディ | 570,000円 | -3.1% | +10.3% | 5.26% | 15.43倍 | 1.14倍 |
|
クラッチ最大手。ＡＴ部品が柱。ＭＴも高シェア。納入先はジヤトコ、アイシン、マツダなど |
| 日野自 | 41,600円 | -8.7% | +78.1% | 0.00% | 3.18倍 | 1.16倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大基盤。２６年春、三菱ふそうと経営統合 |
| カヤバ | 439,000円 | +5.0% | +34.2% | 3.42% | 7.94倍 | 0.87倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
| エフ・シー・シー | 376,000円 | -4.9% | -15.2% | 3.56% | 14.23倍 | 0.96倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
